MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
31,054.35
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:50 30,827.04 30,827.04 30,827.04 30,827.04 0.0K
09:51 30,827.04 30,827.04 30,827.04 30,827.04 0.0K
09:52 30,893.19 30,893.19 30,893.19 30,893.19 20.8K
09:53 30,893.19 30,893.19 30,893.19 30,893.19 6.9K
09:54 30,933.61 30,933.61 30,933.61 30,933.61 16.2K
09:55 30,933.61 30,933.61 30,933.61 30,933.61 13.9K
09:56 30,951.11 30,951.11 30,951.11 30,951.11 428.1K
09:57 30,951.11 30,951.11 30,944.66 30,951.11 2,118.8K
09:58 30,951.11 30,951.11 30,951.11 30,951.11 27.8K
09:59 30,951.11 30,951.11 30,951.11 30,951.11 9.2K
10:00 30,951.11 30,959.18 30,944.66 30,959.18 1,545.6K
10:01 30,959.18 30,982.10 30,959.18 30,982.10 1,580.7K
10:02 30,982.10 30,983.71 30,982.10 30,983.71 577.2K
10:03 30,983.71 30,990.16 30,983.71 30,985.32 533.2K
10:04 30,983.71 30,986.73 30,983.71 30,986.73 52.4K
10:05 30,993.18 30,993.18 30,986.73 30,993.18 83.5K
10:06 30,987.66 30,987.66 30,986.05 30,986.05 361.4K
10:07 30,966.36 30,966.36 30,958.29 30,958.29 163.2K
10:08 30,958.29 30,963.13 30,958.29 30,959.00 30.8K
10:09 30,959.00 30,976.74 30,959.00 30,963.84 2,378.3K
10:10 30,962.22 30,963.84 30,962.22 30,963.84 104.2K
10:11 30,963.84 30,963.84 30,960.61 30,960.61 69.5K
10:12 30,959.00 30,961.31 30,954.86 30,961.31 179.3K
10:13 30,954.86 30,961.31 30,948.40 30,948.40 1,235.7K
10:14 30,948.40 30,950.02 30,948.40 30,948.40 138.8K
10:15 30,948.40 30,948.40 30,945.18 30,945.18 1,012.9K
10:16 30,945.18 30,945.18 30,929.72 30,929.72 504.5K
10:17 30,924.88 30,929.72 30,924.88 30,926.91 1,012.5K
10:18 30,930.14 30,930.14 30,926.91 30,926.91 97.1K
10:19 30,928.52 30,930.14 30,928.52 30,930.14 2,115.6K
10:20 30,926.91 30,930.14 30,926.91 30,930.14 353.6K
10:21 30,930.14 30,930.14 30,930.14 30,930.14 27.7K
10:22 30,925.29 30,925.29 30,923.68 30,923.68 34.7K
10:23 30,923.68 30,923.68 30,923.68 30,923.68 0.0K
10:24 30,923.68 30,925.29 30,923.68 30,923.68 41.6K
10:25 30,923.68 30,923.68 30,914.05 30,918.27 4,884.5K
10:26 30,918.27 30,919.89 30,918.27 30,918.27 234.3K
10:27 30,918.27 30,919.89 30,918.27 30,918.27 111.5K
10:28 30,918.27 30,918.27 30,915.67 30,915.67 28.4K
10:29 30,898.34 30,898.34 30,896.73 30,896.73 92.5K
10:30 30,896.73 30,924.70 30,896.73 30,924.70 158.4K
10:31 30,929.54 30,931.30 30,918.14 30,931.30 275.1K
10:32 30,929.69 30,937.76 30,929.69 30,932.91 457.1K
10:33 30,929.69 30,939.48 30,913.94 30,913.94 3,135.6K
10:34 30,913.94 30,916.34 30,909.10 30,916.34 728.2K
10:35 30,917.95 30,917.95 30,914.73 30,914.73 428.9K
10:36 30,921.18 30,921.18 30,898.28 30,898.28 311.3K
10:37 30,898.28 30,898.28 30,895.05 30,896.67 278.5K
10:38 30,896.67 30,896.67 30,890.42 30,890.42 167.4K
10:39 30,894.56 30,894.56 30,891.28 30,891.28 264.9K
10:40 30,891.28 30,896.12 30,891.28 30,896.12 401.3K
10:41 30,896.12 30,898.43 30,896.12 30,898.43 78.0K
10:42 30,903.28 30,904.89 30,901.72 30,901.72 194.8K
10:43 30,901.72 30,906.56 30,901.72 30,906.56 214.8K
10:44 30,907.26 30,907.26 30,906.56 30,906.56 5.0K
10:45 30,906.56 30,906.56 30,901.72 30,901.72 118.4K
10:46 30,900.10 30,904.94 30,900.10 30,904.94 124.6K
10:47 30,906.56 30,906.56 30,895.01 30,899.85 132.4K
10:48 30,901.46 30,905.62 30,901.46 30,905.62 694.8K
10:49 30,905.62 30,915.59 30,905.62 30,915.59 3,789.5K
10:50 30,893.88 30,903.56 30,893.88 30,900.33 332.5K
10:51 30,895.49 30,895.49 30,886.72 30,889.95 250.1K
10:52 30,889.95 30,889.95 30,866.85 30,866.85 130.5K
10:53 30,873.30 30,873.30 30,865.24 30,865.24 161.1K
10:54 30,863.62 30,868.46 30,863.62 30,863.62 45.1K
10:55 30,865.24 30,865.24 30,865.24 30,865.24 90.1K
10:56 30,863.13 30,864.74 30,863.13 30,864.74 28.4K
10:57 30,864.74 30,864.74 30,863.13 30,863.13 69.3K
10:58 30,860.40 30,863.62 30,860.40 30,863.62 435.3K
10:59 30,862.01 30,865.24 30,862.01 30,863.62 159.3K
11:00 30,863.62 30,863.62 30,862.01 30,862.01 27.7K
11:01 30,862.01 30,862.01 30,860.40 30,860.40 223.3K
11:02 30,860.40 30,860.40 30,849.10 30,852.27 2,693.3K
11:03 30,852.27 30,855.56 30,845.82 30,847.49 652.9K
11:04 30,853.94 30,853.94 30,845.87 30,845.87 497.9K
11:05 30,845.87 30,846.08 30,845.87 30,846.08 132.8K
11:06 30,847.69 30,847.69 30,844.47 30,844.47 843.7K
11:07 30,842.85 30,842.85 30,836.40 30,836.40 934.0K
11:08 30,836.40 30,836.40 30,836.40 30,836.40 138.2K
11:09 30,834.79 30,838.01 30,834.29 30,834.29 286.2K
11:10 30,843.97 30,843.97 30,829.45 30,829.45 222.6K
11:11 30,818.15 30,819.77 30,818.15 30,819.77 5,515.1K
11:12 30,819.77 30,824.90 30,819.77 30,821.67 1,974.1K
11:13 30,816.83 30,816.83 30,813.31 30,813.31 1,383.2K
11:14 30,813.31 30,816.75 30,813.31 30,816.75 19.5K
11:15 30,818.36 30,819.98 30,818.36 30,819.98 1,373.2K
11:16 30,816.69 30,816.69 30,813.47 30,813.47 3,162.9K
11:17 30,811.85 30,811.85 30,811.85 30,811.85 117.3K
11:18 30,819.92 30,819.92 30,813.47 30,819.92 427.9K
11:19 30,813.41 30,813.41 30,811.10 30,811.10 345.5K
11:20 30,811.10 30,813.12 30,811.10 30,813.12 346.2K
11:21 30,816.35 30,822.81 30,813.12 30,822.81 3,779.7K
11:22 30,817.96 30,817.96 30,806.67 30,806.67 6,225.2K
11:23 30,818.95 30,818.95 30,818.95 30,818.95 690.9K
11:24 30,822.18 30,823.79 30,822.18 30,823.79 740.9K
11:25 30,829.42 30,829.42 30,827.81 30,827.81 941.9K
11:26 30,827.81 30,829.42 30,823.67 30,823.67 1,146.8K
11:27 30,821.35 30,821.35 30,817.19 30,820.42 71.9K
11:28 30,814.79 30,814.79 30,809.95 30,809.95 759.7K
11:29 30,809.95 30,809.95 30,795.27 30,795.27 876.1K
11:30 30,788.81 30,800.89 30,788.81 30,797.67 402.6K
11:31 30,797.67 30,802.51 30,797.67 30,802.51 3,410.9K
11:32 30,802.51 30,802.51 30,800.89 30,800.89 1,015.0K
11:33 30,802.51 30,802.51 30,800.89 30,800.89 283.1K
11:34 30,797.67 30,797.67 30,796.05 30,796.05 1,773.7K
11:35 30,790.43 30,796.88 30,790.43 30,792.04 320.0K
11:36 30,792.04 30,792.04 30,790.43 30,792.04 255.4K
11:37 30,792.04 30,796.88 30,792.04 30,796.88 1,332.6K
11:38 30,808.43 30,808.43 30,805.20 30,805.20 51.3K
11:39 30,811.95 30,811.95 30,811.95 30,811.95 189.3K
11:40 30,811.95 30,812.65 30,809.42 30,809.42 70.5K
11:41 30,812.65 30,812.65 30,812.65 30,812.65 628.3K
11:42 30,809.42 30,817.54 30,809.42 30,817.54 1,127.8K
11:43 30,817.54 30,820.77 30,817.54 30,820.77 845.3K
11:44 30,820.77 30,824.60 30,807.86 30,824.60 4,725.1K
11:45 30,824.60 30,824.60 30,803.35 30,803.35 214.1K
11:46 30,803.35 30,806.58 30,798.43 30,798.43 69.7K
11:47 30,798.43 30,806.58 30,798.43 30,806.58 9.7K
11:48 30,803.35 30,803.35 30,803.35 30,803.35 249.9K
11:49 30,806.58 30,806.58 30,800.04 30,800.04 709.3K
11:50 30,782.72 30,782.72 30,779.20 30,779.20 435.7K
11:51 30,779.20 30,779.20 30,777.59 30,779.20 103.5K
11:52 30,779.20 30,790.75 30,777.59 30,790.75 173.2K
11:53 30,790.75 30,792.36 30,790.75 30,792.36 214.8K
11:54 30,805.85 30,805.85 30,805.85 30,805.85 28.3K
11:55 30,805.85 30,810.69 30,805.85 30,810.69 41.4K
11:56 30,810.69 30,810.69 30,805.85 30,807.46 96.7K
11:57 30,813.92 30,813.92 30,810.69 30,810.69 82.9K
11:58 30,817.14 30,830.05 30,817.14 30,827.53 1,167.3K
11:59 30,825.91 30,825.91 30,821.07 30,821.07 179.8K
12:00 30,829.14 30,829.14 30,821.41 30,821.41 1,060.3K
12:01 30,821.41 30,832.70 30,821.41 30,832.70 283.8K
12:02 30,832.70 30,832.70 30,829.47 30,829.47 1,204.6K
12:03 30,829.47 30,834.32 30,829.47 30,834.32 1,190.9K
12:04 30,835.93 30,835.93 30,835.93 30,835.93 970.1K
12:05 30,834.32 30,834.32 30,819.79 30,819.79 2,387.3K
12:06 30,819.79 30,819.79 30,796.95 30,800.67 1,563.3K
12:07 30,800.67 30,811.97 30,800.67 30,811.97 546.3K
12:08 30,818.42 30,829.97 30,818.42 30,823.52 951.6K
12:09 30,823.52 30,851.22 30,823.52 30,844.32 2,459.2K
12:10 30,844.32 30,844.32 30,827.93 30,839.23 299.4K
12:11 30,847.01 30,847.01 30,835.71 30,846.18 641.4K
12:12 30,847.79 30,852.63 30,847.79 30,852.63 780.5K
12:13 30,849.40 30,852.63 30,849.40 30,849.40 62.3K
12:14 30,851.02 30,851.02 30,849.40 30,849.40 111.5K
12:15 30,849.40 30,851.02 30,849.40 30,851.02 180.1K
12:16 30,847.79 30,849.40 30,847.79 30,849.40 58.2K
12:17 30,843.78 30,843.99 30,843.78 30,843.99 115.6K
12:18 30,843.99 30,847.79 30,840.76 30,847.79 17.7K
12:19 30,841.34 30,846.43 30,830.04 30,846.43 1,539.0K
12:20 30,843.20 30,846.43 30,843.20 30,843.62 188.7K
12:21 30,842.00 30,850.07 30,842.00 30,850.07 297.6K
12:22 30,825.40 30,829.62 30,825.40 30,829.62 41.4K
12:23 30,829.62 30,841.16 30,829.62 30,837.94 16.1K
12:24 30,837.94 30,837.94 30,835.83 30,835.83 0.7K
12:25 30,835.83 30,835.83 30,832.60 30,832.60 13.8K
12:26 30,834.21 30,837.44 30,832.60 30,832.60 103.8K
12:27 30,834.71 30,834.71 30,834.71 30,834.71 0.7K
12:28 30,839.55 30,839.55 30,833.10 30,833.10 214.4K
12:29 30,833.10 30,833.10 30,831.48 30,831.48 157.5K
12:30 30,831.48 30,831.48 30,823.42 30,823.42 511.6K
12:31 30,823.42 30,823.42 30,800.83 30,804.05 8,346.6K
12:32 30,804.05 30,807.28 30,804.05 30,807.28 1,035.0K
12:33 30,800.57 30,800.57 30,795.73 30,800.57 1,113.2K
12:34 30,802.19 30,802.19 30,792.50 30,795.73 482.9K
12:35 30,795.73 30,795.73 30,780.61 30,780.61 71.2K
12:36 30,780.61 30,782.22 30,780.61 30,782.22 57.5K
12:37 30,785.45 30,785.45 30,780.61 30,780.61 75.9K
12:38 30,780.61 30,783.84 30,780.61 30,783.84 241.6K
12:39 30,783.84 30,785.45 30,782.22 30,782.22 165.7K
12:40 30,779.00 30,787.06 30,779.00 30,787.06 1,215.9K
12:41 30,801.80 30,805.03 30,792.12 30,792.12 202.0K
12:42 30,809.87 30,809.87 30,800.19 30,800.19 1,222.2K
12:43 30,800.19 30,801.80 30,800.19 30,801.80 41.4K
12:44 30,801.80 30,801.80 30,801.80 30,801.80 6.9K
12:45 30,808.26 30,809.87 30,808.26 30,809.87 297.1K
12:46 30,809.87 30,809.87 30,809.87 30,809.87 76.0K
12:47 30,809.87 30,809.87 30,805.03 30,805.03 8.3K
12:48 30,805.03 30,809.87 30,805.03 30,809.87 69.1K
12:49 30,809.87 30,809.87 30,809.87 30,809.87 0.0K
12:50 30,809.87 30,809.87 30,809.87 30,809.87 0.0K
12:51 30,809.87 30,809.87 30,809.87 30,809.87 0.0K
12:52 30,805.03 30,805.03 30,800.19 30,800.19 207.2K
12:53 30,800.19 30,803.42 30,800.19 30,803.42 89.8K
12:54 30,800.19 30,800.19 30,795.35 30,795.35 1,988.0K
12:55 30,791.13 30,805.91 30,791.13 30,802.68 443.9K
12:56 30,805.91 30,805.91 30,804.29 30,804.29 41.4K
12:57 30,804.29 30,804.29 30,804.29 30,804.29 214.0K
12:58 30,810.75 30,810.75 30,804.29 30,805.91 96.7K
12:59 30,795.97 30,795.97 30,795.97 30,795.97 163.9K
13:00 30,795.97 30,795.97 30,792.75 30,792.75 20.7K
13:01 30,792.75 30,800.81 30,792.75 30,800.81 103.6K
13:02 30,800.81 30,804.04 30,800.81 30,800.81 2,729.4K
13:03 30,804.04 30,804.04 30,797.59 30,802.43 1,692.9K
13:04 30,802.43 30,802.43 30,797.59 30,797.59 145.1K
13:05 30,797.59 30,814.06 30,797.59 30,814.06 64.3K
13:06 30,817.28 30,817.28 30,807.60 30,807.60 1,035.8K
13:07 30,807.60 30,808.31 30,805.08 30,805.08 925.5K
13:08 30,805.08 30,806.69 30,801.85 30,806.69 331.1K
13:09 30,810.21 30,810.91 30,809.30 30,809.30 170.9K
13:10 30,816.45 30,818.77 30,816.45 30,818.77 298.8K
13:11 30,812.32 30,812.32 30,807.48 30,807.48 1,573.7K
13:12 30,807.48 30,808.16 30,795.14 30,795.14 146.5K
13:13 30,801.59 30,812.89 30,801.59 30,812.89 1,217.0K
13:14 30,809.66 30,809.66 30,806.43 30,806.43 58.8K
13:15 30,806.43 30,812.89 30,806.43 30,812.89 34.5K
13:16 30,812.89 30,816.17 30,811.33 30,816.17 83.8K
13:17 30,807.94 30,807.94 30,803.10 30,803.10 243.6K
13:18 30,807.94 30,807.94 30,807.94 30,807.94 428.4K
13:19 30,807.94 30,807.94 30,806.32 30,807.94 48.4K
13:20 30,806.32 30,807.94 30,806.32 30,807.94 34.5K
13:21 30,807.94 30,807.94 30,804.71 30,804.71 134.1K
13:22 30,804.71 30,807.94 30,804.71 30,807.94 96.7K
13:23 30,799.87 30,799.87 30,799.87 30,799.87 151.9K
13:24 30,799.87 30,799.87 30,799.87 30,799.87 13.8K
13:25 30,799.87 30,799.87 30,799.87 30,799.87 62.1K
13:26 30,799.87 30,799.87 30,796.64 30,796.64 510.9K
13:27 30,795.03 30,799.87 30,794.95 30,794.95 24.3K
13:28 30,795.65 30,795.65 30,794.04 30,795.65 178.3K
13:29 30,795.65 30,795.65 30,794.04 30,794.04 89.8K
13:30 30,797.06 30,805.13 30,797.06 30,797.06 212.9K
13:31 30,805.13 30,805.13 30,797.06 30,797.06 808.3K
13:32 30,797.06 30,805.13 30,797.06 30,805.13 221.1K
13:33 30,800.28 30,800.28 30,800.28 30,800.28 1,588.9K
13:34 30,800.28 30,807.94 30,800.28 30,807.94 836.6K
13:35 30,807.94 30,807.94 30,803.10 30,803.10 276.3K
13:36 30,806.32 30,806.32 30,804.71 30,804.71 158.9K
13:37 30,804.71 30,806.32 30,794.66 30,794.66 3,880.1K
13:38 30,794.66 30,796.27 30,794.66 30,796.27 110.5K
13:39 30,799.50 30,804.34 30,799.50 30,804.34 428.5K
13:40 30,809.26 30,816.65 30,809.26 30,816.65 101.9K
13:41 30,806.97 30,808.58 30,806.97 30,808.58 324.7K
13:42 30,810.20 30,810.20 30,810.20 30,810.20 269.5K
13:43 30,811.81 30,813.42 30,810.20 30,810.20 152.0K
13:44 30,811.81 30,811.81 30,811.81 30,811.81 62.2K
13:45 30,811.81 30,815.04 30,810.20 30,810.20 76.0K
13:46 30,810.20 30,813.71 30,799.19 30,799.19 1,614.2K
13:47 30,799.19 30,805.64 30,799.19 30,804.03 248.5K
13:48 30,812.10 30,812.10 30,805.64 30,805.64 525.0K
13:49 30,805.64 30,805.64 30,800.72 30,800.72 525.6K
13:50 30,800.72 30,803.95 30,800.72 30,803.95 110.5K
13:51 30,805.56 30,813.74 30,805.56 30,807.29 384.8K
13:52 30,812.21 30,812.21 30,808.98 30,808.98 203.1K
13:53 30,808.98 30,808.98 30,807.37 30,807.37 98.1K
13:54 30,805.75 30,817.16 30,805.75 30,817.16 539.2K
13:55 30,812.32 30,817.16 30,812.32 30,817.16 124.2K
13:56 30,817.16 30,817.16 30,817.16 30,817.16 111.2K
13:57 30,812.32 30,817.16 30,812.32 30,812.32 759.4K
13:58 30,812.32 30,813.93 30,812.32 30,813.93 20.7K
13:59 30,813.93 30,815.54 30,810.70 30,815.54 1,449.1K
14:00 30,818.77 30,818.77 30,818.77 30,818.77 96.7K
14:01 30,807.22 30,813.00 30,807.22 30,813.00 1.5K
14:02 30,806.54 30,811.38 30,806.54 30,808.16 455.5K
14:03 30,809.77 30,809.77 30,806.54 30,808.16 82.8K
14:04 30,808.16 30,819.45 30,808.16 30,817.84 76.0K
14:05 30,809.77 30,809.77 30,806.54 30,809.77 234.7K
14:06 30,809.77 30,809.77 30,806.54 30,806.54 62.1K
14:07 30,806.54 30,806.54 30,804.93 30,804.93 559.0K
14:08 30,804.93 30,807.45 30,804.93 30,805.84 1,498.0K
14:09 30,805.84 30,805.84 30,804.23 30,804.23 531.3K
14:10 30,804.23 30,807.45 30,804.23 30,804.23 517.5K
14:11 30,807.45 30,809.07 30,807.45 30,809.07 186.4K
14:12 30,809.07 30,809.07 30,807.45 30,807.45 567.7K
14:13 30,810.68 30,810.68 30,810.68 30,810.68 324.5K
14:14 30,805.84 30,809.07 30,805.84 30,805.84 152.7K
14:15 30,805.84 30,809.07 30,804.23 30,804.23 151.8K
14:16 30,804.23 30,804.23 30,792.68 30,800.74 234.8K
14:17 30,792.68 30,794.29 30,792.68 30,794.29 158.7K
14:18 30,794.29 30,794.99 30,794.29 30,794.99 54.0K
14:19 30,794.99 30,794.99 30,794.99 30,794.99 82.8K
14:20 30,794.99 30,813.19 30,794.99 30,813.19 115.0K
14:21 30,809.97 30,811.58 30,808.35 30,811.58 96.6K
14:22 30,811.58 30,822.87 30,811.58 30,822.87 1,008.3K
14:23 30,818.03 30,818.03 30,808.35 30,808.35 1,331.8K
14:24 30,811.58 30,832.13 30,811.58 30,832.13 232.9K
14:25 30,830.52 30,830.52 30,825.59 30,825.59 28.3K
14:26 30,825.59 30,833.87 30,824.19 30,833.87 97.4K
14:27 30,833.87 30,833.87 30,829.03 30,829.03 42.3K
14:28 30,822.58 30,822.58 30,820.96 30,820.96 372.7K
14:29 30,820.96 30,822.58 30,820.96 30,820.96 62.1K
14:30 30,822.58 30,822.58 30,820.96 30,822.58 131.1K
14:31 30,822.58 30,823.98 30,822.37 30,822.37 87.8K
14:32 30,822.37 30,823.98 30,822.37 30,822.37 151.9K
14:33 30,822.37 30,829.81 30,822.37 30,826.59 58.8K
14:34 30,826.59 30,833.04 30,826.59 30,833.04 332.1K
14:35 30,834.65 30,834.65 30,833.04 30,833.04 149.4K
14:36 30,828.20 30,834.65 30,828.20 30,834.65 2,307.1K
14:37 30,834.65 30,837.88 30,829.81 30,829.81 201.0K
14:38 30,821.89 30,825.85 30,820.27 30,825.85 287.6K
14:39 30,827.46 30,827.46 30,820.07 30,820.07 123.9K
14:40 30,816.85 30,823.30 30,816.85 30,823.30 186.5K
14:41 30,821.69 30,827.23 30,821.69 30,827.23 202.8K
14:42 30,833.68 30,843.67 30,833.68 30,843.67 1,406.3K
14:43 30,843.67 30,843.67 30,843.67 30,843.67 257.1K
14:44 30,843.67 30,843.67 30,842.05 30,842.05 207.4K
14:45 30,840.44 30,847.63 30,838.83 30,847.63 227.0K
14:46 30,847.63 30,852.48 30,847.63 30,852.48 13.8K
14:47 30,852.48 30,852.48 30,847.63 30,847.63 174.2K
14:48 30,846.02 30,850.86 30,846.02 30,848.96 208.0K
14:49 30,848.96 30,850.57 30,844.12 30,844.12 186.6K
14:50 30,847.63 30,847.63 30,840.89 30,842.51 160.5K
14:51 30,842.51 30,852.48 30,842.51 30,852.48 372.0K
14:52 30,849.25 30,849.25 30,846.02 30,846.02 76.0K
14:53 30,846.02 30,846.02 30,841.86 30,841.86 173.5K
14:54 30,841.86 30,851.54 30,841.86 30,848.31 566.7K
14:55 30,841.86 30,848.31 30,841.86 30,848.31 82.9K
14:56 30,841.86 30,845.09 30,841.86 30,841.86 62.2K
14:57 30,838.34 30,843.19 30,823.37 30,823.37 140.7K
14:58 30,823.37 30,823.37 30,823.37 30,823.37 27.6K
14:59 30,823.37 30,823.37 30,823.37 30,823.37 20.7K
15:00 30,823.37 30,843.19 30,823.37 30,843.19 64.5K
15:01 30,843.19 30,843.19 30,838.34 30,838.34 41.5K
15:02 30,838.34 30,838.34 30,838.34 30,838.34 13.8K
15:03 30,841.57 30,841.57 30,839.96 30,839.96 119.7K
15:04 30,839.96 30,839.96 30,833.39 30,836.91 267.7K
15:05 30,836.91 30,836.91 30,836.91 30,836.91 0.0K
15:06 30,836.91 30,836.91 30,832.07 30,832.07 269.5K
15:07 30,830.46 30,830.46 30,826.03 30,827.64 63.6K
15:08 30,829.26 30,829.26 30,826.03 30,826.03 122.8K
15:09 30,826.03 30,826.03 30,826.03 30,826.03 34.5K
15:10 30,826.03 30,827.64 30,824.42 30,824.42 283.1K
15:11 30,824.42 30,824.42 30,824.42 30,824.42 48.3K
15:12 30,832.48 30,832.48 30,811.24 30,811.24 930.4K
15:13 30,826.07 30,829.29 30,824.45 30,829.29 795.9K
15:14 30,829.29 30,829.29 30,822.84 30,822.84 48.3K
15:15 30,822.84 30,826.07 30,819.61 30,819.61 264.5K
15:16 30,819.61 30,819.61 30,797.05 30,797.05 38.3K
15:17 30,801.89 30,801.89 30,801.89 30,801.89 145.0K
15:18 30,801.89 30,814.79 30,801.89 30,814.79 186.5K
15:19 30,821.36 30,826.20 30,821.36 30,824.59 174.6K
15:20 30,826.20 30,826.20 30,824.59 30,824.59 193.6K
15:21 30,819.74 30,819.74 30,813.42 30,814.82 538.6K
15:22 30,814.82 30,817.37 30,814.82 30,817.37 36.0K
15:23 30,817.37 30,820.60 30,817.37 30,820.60 193.5K
15:24 30,817.37 30,822.21 30,817.37 30,822.21 76.0K
15:25 30,822.21 30,822.21 30,818.98 30,821.80 14.5K
15:26 30,821.80 30,825.02 30,820.18 30,820.18 91.3K
15:27 30,826.75 30,826.75 30,817.69 30,817.69 98.3K
15:28 30,817.69 30,824.14 30,817.69 30,824.14 1,313.3K
15:29 30,824.14 30,824.14 30,824.14 30,824.14 6.9K
15:30 30,824.14 30,824.14 30,820.91 30,820.91 165.8K
15:31 30,819.30 30,819.30 30,819.30 30,819.30 89.8K
15:32 30,819.30 30,819.30 30,817.69 30,819.30 328.4K
15:33 30,819.30 30,824.14 30,819.30 30,822.53 131.3K
15:34 30,820.91 30,827.86 30,820.91 30,827.86 488.2K
15:35 30,826.25 30,826.25 30,823.02 30,823.73 84.3K
15:36 30,825.34 30,830.18 30,823.73 30,830.18 176.6K
15:37 30,830.18 30,833.90 30,825.34 30,833.90 62.0K
15:38 30,833.90 30,833.90 30,830.68 30,831.38 216.6K
15:39 30,831.38 30,831.38 30,819.83 30,819.83 2.2K
15:40 30,819.83 30,834.61 30,819.83 30,834.61 139.0K
15:41 30,836.22 30,836.22 30,836.22 30,836.22 38.9K
15:42 30,836.22 30,836.22 30,832.99 30,832.99 13.8K
15:43 30,831.38 30,831.38 30,831.38 30,831.38 63.1K
15:44 30,831.38 30,831.38 30,825.84 30,825.84 118.2K
15:45 30,825.84 30,827.45 30,825.84 30,827.45 172.7K
15:46 30,832.29 30,832.29 30,827.45 30,827.45 89.8K
15:47 30,830.73 30,830.73 30,830.73 30,830.73 52.7K
15:48 30,832.34 30,835.57 30,832.34 30,833.96 186.6K
15:49 30,833.96 30,837.18 30,833.96 30,837.18 83.0K
15:50 30,837.18 30,837.18 30,830.73 30,830.73 124.4K
15:51 30,830.73 30,835.57 30,830.73 30,835.57 145.2K
15:52 30,835.57 30,835.57 30,830.73 30,830.73 117.5K
15:53 30,835.57 30,835.57 30,830.73 30,830.73 48.4K
15:54 30,830.73 30,833.96 30,830.73 30,833.96 48.4K
15:55 30,833.96 30,833.96 30,821.05 30,822.66 3,068.1K
15:56 30,822.66 30,825.89 30,807.89 30,807.89 181.5K
15:57 30,796.37 30,804.58 30,796.37 30,804.58 108.9K
15:58 30,804.58 30,804.58 30,802.97 30,804.58 69.0K
15:59 30,804.58 30,811.03 30,804.58 30,811.03 234.8K
16:00 30,811.03 30,815.25 30,806.19 30,815.25 113.8K
16:01 30,823.57 30,826.80 30,823.57 30,826.80 84.4K
16:02 30,820.35 30,825.19 30,805.61 30,825.19 84.6K
16:03 30,823.57 30,823.57 30,818.73 30,818.73 170.0K
16:04 30,818.73 30,818.73 30,818.73 30,818.73 62.7K
16:05 30,812.96 30,812.96 30,807.18 30,807.18 52.1K
16:06 30,807.18 30,815.25 30,807.18 30,807.18 331.5K
16:07 30,808.80 30,808.80 30,808.80 30,808.80 6.9K
16:08 30,808.80 30,813.64 30,807.18 30,813.64 262.4K
16:09 30,813.64 30,813.64 30,810.41 30,810.41 13.8K
16:10 30,810.41 30,816.87 30,810.41 30,816.87 276.3K
16:11 30,816.87 30,816.87 30,810.41 30,810.41 165.8K
16:12 30,810.41 30,816.87 30,810.41 30,816.87 242.6K
16:13 30,816.87 30,816.87 30,810.41 30,810.41 13.8K
16:14 30,810.41 30,810.41 30,810.41 30,810.41 28.4K
16:15 30,810.41 30,810.41 30,810.41 30,810.41 0.0K
16:16 30,809.00 30,812.23 30,807.39 30,810.62 154.1K
16:17 30,810.62 30,810.62 30,800.72 30,800.72 313.3K
16:18 30,800.72 30,800.72 30,800.72 30,800.72 6.9K
16:19 30,800.72 30,800.72 30,795.88 30,795.88 248.6K
16:20 30,794.26 30,794.26 30,794.26 30,794.26 69.0K
16:21 30,795.88 30,799.11 30,795.15 30,795.15 301.6K
16:22 30,799.99 30,799.99 30,799.99 30,799.99 27.6K
16:23 30,799.99 30,799.99 30,796.76 30,799.99 69.1K
16:24 30,799.99 30,799.99 30,795.15 30,795.15 110.5K
16:25 30,795.15 30,799.99 30,795.15 30,799.99 69.1K
16:26 30,811.53 30,811.53 30,808.72 30,808.72 42.9K
16:27 30,805.50 30,805.50 30,803.88 30,805.50 145.0K
16:28 30,807.11 30,807.81 30,807.11 30,807.81 304.5K
16:29 30,814.27 30,821.65 30,814.27 30,821.65 949.7K
16:30 30,821.65 30,823.27 30,821.65 30,823.27 200.4K
16:31 30,824.88 30,824.88 30,823.27 30,823.27 1,168.3K
16:32 30,823.27 30,824.88 30,823.27 30,824.88 76.0K
16:33 30,823.27 30,823.27 30,823.27 30,823.27 193.6K
16:34 30,823.27 30,823.27 30,821.65 30,823.27 131.3K
16:35 30,821.65 30,821.65 30,821.65 30,821.65 103.7K
16:36 30,821.65 30,823.27 30,815.20 30,815.20 179.7K
16:37 30,818.48 30,823.32 30,818.48 30,821.71 76.9K
16:38 30,821.71 30,821.71 30,818.48 30,818.48 248.7K
16:39 30,816.87 30,816.87 30,816.16 30,816.87 197.3K
16:40 30,816.87 30,820.10 30,816.87 30,820.10 117.4K
16:41 30,818.48 30,821.71 30,818.48 30,821.71 76.0K
16:42 30,823.32 30,827.05 30,823.32 30,825.43 131.5K
16:43 30,828.66 30,840.99 30,828.66 30,836.15 190.3K
16:44 30,836.15 30,836.15 30,831.31 30,831.31 257.0K
16:45 30,834.53 30,834.53 30,831.31 30,831.31 234.8K
16:46 30,836.15 30,841.28 30,836.15 30,841.28 203.9K
16:47 30,841.28 30,846.82 30,841.28 30,846.82 1,068.4K
16:48 30,846.12 30,846.12 30,843.10 30,843.10 129.7K
16:49 30,843.10 30,843.10 30,835.17 30,835.17 251.1K
16:50 30,836.79 30,846.63 30,831.17 30,832.79 730.2K
16:51 30,829.74 30,841.29 30,829.74 30,841.29 28.2K
16:52 30,841.29 30,842.90 30,834.83 30,834.83 642.3K
16:53 30,834.83 30,836.45 30,834.83 30,836.45 166.4K
16:54 30,836.45 30,836.45 30,833.22 30,833.22 1,077.1K
16:55 30,836.71 30,839.94 30,836.71 30,839.94 217.9K
16:56 30,838.32 30,838.32 30,831.76 30,833.37 99.4K
16:57 30,833.37 30,833.37 30,826.92 30,828.53 338.3K
16:58 30,828.53 30,828.53 30,825.31 30,825.31 365.8K
16:59 30,825.31 30,830.26 30,823.69 30,830.26 5,178.0K
17:00 30,830.26 30,830.26 30,828.64 30,828.64 62.1K
17:01 30,830.26 30,836.71 30,824.63 30,824.63 390.0K
17:02 30,824.63 30,824.63 30,824.63 30,824.63 158.7K
17:03 30,824.63 30,824.63 30,824.63 30,824.63 82.8K
17:04 30,824.63 30,826.24 30,824.63 30,824.63 931.6K
17:05 30,824.63 30,824.63 30,818.15 30,818.15 154.7K
17:06 30,818.15 30,821.38 30,818.15 30,819.77 55.2K
17:07 30,819.77 30,823.08 30,819.77 30,823.08 104.9K
17:08 30,832.08 30,832.08 30,823.23 30,823.23 334.2K
17:09 30,823.23 30,824.84 30,823.23 30,824.84 48.3K
17:10 30,824.84 30,824.84 30,821.61 30,821.61 1,228.1K
17:11 30,821.61 30,821.61 30,821.61 30,821.61 6.9K
17:12 30,823.23 30,823.23 30,821.61 30,821.61 241.5K
17:13 30,821.61 30,822.31 30,820.00 30,822.31 754.1K
17:14 30,822.31 30,822.31 30,820.70 30,820.70 55.2K
17:15 30,820.70 30,820.70 30,820.70 30,820.70 151.8K
17:16 30,832.85 30,836.07 30,832.85 30,834.46 258.0K
17:17 30,834.46 30,836.13 30,832.85 30,836.13 294.5K
17:18 30,836.13 30,842.66 30,836.13 30,842.66 301.5K
17:19 30,842.66 30,848.48 30,842.66 30,848.48 131.3K
17:20 30,849.36 30,859.93 30,849.36 30,859.00 531.1K
17:21 30,860.61 30,860.61 30,859.00 30,859.00 257.0K
17:22 30,854.07 30,855.69 30,854.07 30,855.69 292.1K
17:23 30,854.07 30,854.07 30,849.13 30,849.13 665.9K
17:24 30,849.13 30,849.13 30,847.51 30,847.51 165.6K
17:25 30,847.51 30,847.51 30,838.51 30,838.51 63.5K
17:26 30,838.51 30,841.74 30,838.51 30,841.74 75.9K
17:27 30,843.35 30,845.07 30,843.35 30,845.07 438.0K
17:28 30,845.07 30,849.91 30,845.07 30,849.91 69.0K
17:29 30,849.91 30,849.91 30,845.07 30,845.07 13.8K
17:30 30,844.14 30,844.14 30,840.91 30,840.91 233.8K
17:31 30,840.91 30,840.91 30,835.14 30,835.14 18.2K
17:32 30,835.14 30,841.59 30,828.38 30,828.38 503.4K
17:33 30,828.38 30,828.38 30,822.84 30,822.84 41.6K
17:34 30,822.84 30,826.06 30,822.84 30,822.84 20.7K
17:35 30,827.68 30,850.36 30,824.45 30,850.36 555.4K
17:36 30,850.36 30,860.04 30,850.36 30,858.43 114.0K
17:37 30,860.04 30,860.04 30,858.43 30,860.04 59.5K
17:38 30,860.04 30,860.04 30,860.04 30,860.04 1,403.1K
17:39 30,860.04 30,864.88 30,860.04 30,864.88 234.9K
17:40 30,864.88 30,864.88 30,863.27 30,863.27 165.9K
17:41 30,863.27 30,868.11 30,863.27 30,868.11 62.2K
17:42 30,868.11 30,868.11 30,863.27 30,863.27 1,272.2K
17:43 30,860.04 30,863.27 30,860.04 30,861.66 257.2K
17:44 30,861.66 30,861.66 30,861.66 30,861.66 76.0K
17:45 30,861.66 30,861.66 30,861.66 30,861.66 51.9K
17:46 30,860.04 30,861.66 30,860.04 30,860.04 168.4K
17:47 30,860.04 30,864.88 30,860.04 30,864.88 34.5K
17:48 30,856.82 30,863.27 30,856.82 30,856.82 359.3K
17:49 30,856.82 30,866.50 30,856.82 30,866.50 138.2K
17:50 30,866.50 30,868.11 30,860.04 30,860.04 248.8K
17:51 30,853.48 30,866.69 30,851.87 30,866.69 349.4K
17:52 30,865.08 30,865.08 30,861.85 30,861.85 519.8K
17:53 30,861.85 30,861.85 30,857.01 30,857.01 600.7K
17:54 30,853.78 30,858.62 30,853.78 30,853.78 414.2K
17:55 30,853.78 30,853.78 30,853.78 30,853.78 262.2K
17:56 30,853.78 30,853.78 30,853.78 30,853.78 255.3K
17:57 30,852.17 30,857.01 30,852.17 30,852.17 131.1K
17:58 30,855.40 30,855.40 30,852.17 30,852.17 172.5K
17:59 30,853.78 30,853.78 30,852.17 30,852.17 110.4K
18:00 30,852.17 30,852.17 30,852.17 30,852.17 165.6K
18:01 30,853.78 30,861.85 30,853.78 30,861.85 669.5K
18:02 30,860.24 30,861.85 30,857.01 30,857.01 449.0K
18:03 30,857.01 30,858.62 30,853.99 30,853.99 78.8K
18:04 30,866.88 30,871.72 30,863.65 30,866.88 462.1K
18:05 30,863.65 30,865.27 30,863.65 30,863.65 264.4K
18:06 30,863.65 30,865.27 30,859.64 30,865.27 23.6K
18:07 30,865.27 30,871.72 30,865.27 30,871.72 227.8K
18:08 30,865.27 30,865.27 30,863.65 30,863.65 533.5K
18:09 30,868.49 30,871.72 30,863.65 30,868.49 490.0K
18:10 30,869.43 30,869.43 30,864.51 30,866.12 866.6K
18:11 30,866.12 30,866.12 30,864.51 30,864.51 379.5K
18:12 30,866.12 30,866.12 30,866.12 30,866.12 345.1K
18:13 30,866.12 30,875.80 30,866.12 30,875.80 380.6K
18:14 30,869.35 30,875.80 30,867.73 30,875.80 356.5K
18:15 30,874.19 30,876.83 30,867.73 30,876.83 414.6K
18:16 30,870.38 30,878.44 30,870.38 30,871.99 324.6K
18:17 30,871.99 30,871.99 30,870.38 30,870.38 227.8K
18:18 30,868.76 30,871.99 30,868.76 30,871.99 96.6K
18:19 30,871.99 30,876.21 30,871.99 30,872.98 234.2K
18:20 30,871.37 30,873.68 30,871.37 30,872.07 735.9K
18:21 30,872.07 30,872.07 30,865.74 30,865.74 226.7K
18:22 30,865.74 30,875.30 30,865.74 30,872.20 412.6K
18:23 30,873.81 30,875.42 30,868.97 30,874.02 221.3K
18:24 30,874.02 30,881.05 30,874.02 30,879.43 207.8K
18:25 30,872.98 30,881.05 30,872.98 30,881.05 483.3K
18:26 30,881.05 30,881.05 30,881.05 30,881.05 57.9K
18:27 30,881.05 30,885.19 30,881.05 30,885.19 314.4K
18:28 30,883.57 30,885.19 30,883.57 30,885.19 41.5K
18:29 30,883.57 30,883.57 30,883.57 30,883.57 48.4K
18:30 30,885.19 30,885.19 30,875.84 30,875.84 417.5K
18:31 30,875.84 30,875.84 30,875.84 30,875.84 27.6K
18:32 30,875.84 30,877.45 30,875.84 30,875.84 152.0K
18:33 30,875.84 30,875.84 30,875.84 30,875.84 124.4K
18:34 30,875.84 30,875.84 30,875.84 30,875.84 152.8K
18:35 30,874.22 30,882.29 30,874.22 30,882.29 1,306.1K
18:36 30,883.91 30,883.91 30,864.43 30,864.43 500.1K
18:37 30,864.43 30,864.43 30,856.37 30,857.98 1,580.5K
18:38 30,862.82 30,862.82 30,857.98 30,857.98 62.1K
18:39 30,857.98 30,866.05 30,857.98 30,857.98 110.4K
18:40 30,857.98 30,857.98 30,857.98 30,857.98 41.4K
18:51 30,834.17 30,834.17 30,834.17 30,834.17 562.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし